Calix Inc (CALX) Historical Stock Data
33.23 ↑1.11 (3.46%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CALX is down -0.68% a day on average. There have been 9 days where Calix Inc closed green and 21 days where CALX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 32.27 | 33.23 | ↑$0.96 (2.97%) | 32.00 | 33.38 | 749.78K |
| 2024-11-21 | 30.66 | 32.12 | ↑$1.46 (4.76%) | 30.10 | 32.22 | 1.10M |
| 2024-11-20 | 32.06 | 30.42 | ↓$1.64 (-5.12%) | 30.02 | 32.12 | 1.32M |
| 2024-11-19 | 28.95 | 32.35 | ↑$3.40 (11.74%) | 28.90 | 32.43 | 4.69M |
| 2024-11-18 | 29.37 | 29.03 | ↓$0.34 (-1.16%) | 28.70 | 29.72 | 1.37M |
| 2024-11-15 | 30.19 | 29.31 | ↓$0.88 (-2.91%) | 28.85 | 30.63 | 1.17M |
| 2024-11-14 | 31.08 | 30.13 | ↓$0.95 (-3.06%) | 29.91 | 31.08 | 1.98M |
| 2024-11-13 | 32.30 | 30.82 | ↓$1.48 (-4.58%) | 30.76 | 32.40 | 1.33M |
| 2024-11-12 | 33.16 | 32.50 | ↓$0.66 (-1.99%) | 32.41 | 33.76 | 788.75K |
| 2024-11-11 | 33.67 | 33.27 | ↓$0.40 (-1.19%) | 33.15 | 34.13 | 707.94K |
| 2024-11-08 | 34.00 | 33.54 | ↓$0.46 (-1.35%) | 33.28 | 34.05 | 809.71K |
| 2024-11-07 | 34.40 | 34.08 | ↓$0.32 (-0.93%) | 32.77 | 34.87 | 1.14M |
| 2024-11-06 | 37.77 | 34.53 | ↓$3.24 (-8.58%) | 33.94 | 38.07 | 1.17M |
| 2024-11-05 | 35.28 | 36.01 | ↑$0.73 (2.07%) | 34.62 | 36.35 | 573.82K |
| 2024-11-04 | 35.49 | 35.14 | ↓$0.35 (-0.99%) | 34.75 | 36.08 | 681.24K |
| 2024-11-01 | 35.83 | 35.50 | ↓$0.33 (-0.92%) | 35.16 | 36.64 | 423.97K |
| 2024-10-31 | 36.20 | 35.38 | ↓$0.82 (-2.27%) | 35.34 | 36.55 | 583.20K |
| 2024-10-30 | 37.31 | 36.25 | ↓$1.06 (-2.84%) | 36.12 | 38.07 | 681.95K |
| 2024-10-29 | 39.10 | 37.74 | ↓$1.36 (-3.48%) | 36.89 | 40.41 | 1.12M |
| 2024-10-28 | 38.46 | 39.47 | ↑$1.01 (2.63%) | 38.41 | 39.65 | 0.92M |
| 2024-10-25 | 38.21 | 38.02 | ↓$0.19 (-0.50%) | 37.84 | 38.99 | 507.35K |
| 2024-10-24 | 37.33 | 37.90 | ↑$0.57 (1.53%) | 37.21 | 37.91 | 364.84K |
| 2024-10-23 | 37.94 | 37.05 | ↓$0.89 (-2.35%) | 36.95 | 38.24 | 260.55K |
| 2024-10-22 | 38.36 | 37.98 | ↓$0.38 (-0.99%) | 37.96 | 38.60 | 207.38K |
| 2024-10-21 | 39.26 | 38.63 | ↓$0.63 (-1.60%) | 38.16 | 39.38 | 321.48K |
| 2024-10-18 | 40.00 | 39.12 | ↓$0.88 (-2.20%) | 38.89 | 40.15 | 345.20K |
| 2024-10-17 | 39.59 | 39.90 | ↑$0.31 (0.78%) | 39.05 | 39.94 | 339.45K |
| 2024-10-16 | 39.39 | 39.29 | ↓$0.10 (-0.25%) | 39.16 | 39.67 | 359.67K |
| 2024-10-15 | 38.19 | 38.99 | ↑$0.80 (2.09%) | 38.00 | 39.11 | 332.20K |
| 2024-10-14 | 38.15 | 38.20 | ↑$0.05 (0.13%) | 37.87 | 38.37 | 358.26K |
Create an account or log in to view more rows.
$CALX go to the bathroom
come back to green! I like it!
$CALX green shoots
$CALX Exciting times ahead people.
$CALX let’s gooooo
$CALX Stair stepping nicely
$CALX hold
$CALX God dammit
$CALX bear trap?
$CALX shorters eat my shit
$CALX if your selling dont regret it later